KissMeData/100030/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	200500	12830820	15740	15740	15740	15740	63
3	20250204	200400	12830820	15740	15740	15740	15740	0
4	20250204	200300	12830820	15740	15740	15740	15740	0
5	20250204	200200	12830820	15740	15740	15740	15740	0
6	20250204	200100	12830820	15740	15740	15740	15740	0
7	20250204	200000	12830820	15740	15740	15740	15740	0
8	20250204	195900	12830820	15740	15740	15740	15740	0
9	20250204	195800	12830820	15740	15740	15740	15740	0
10	20250204	195700	12830820	15740	15740	15740	15740	0
11	20250204	195600	12830820	15740	15740	15740	15740	0
12	20250204	195500	12830820	15740	15740	15740	15740	0
13	20250204	195400	12830820	15740	15740	15740	15740	0
14	20250204	195300	12830820	15740	15740	15740	15740	0
15	20250204	195200	12830820	15740	15740	15740	15740	0
16	20250204	195100	12830820	15740	15740	15740	15740	0
17	20250204	195000	12830820	15740	15740	15740	15740	0
18	20250204	194900	12830820	15740	15740	15740	15740	0
19	20250204	194800	12830820	15740	15740	15740	15740	0
20	20250204	194700	12830820	15740	15740	15740	15740	0
21	20250204	194600	12830820	15740	15740	15740	15740	0
22	20250204	194500	12830820	15740	15740	15740	15740	0
23	20250204	194400	12830820	15740	15740	15740	15740	0
24	20250204	194300	12830820	15740	15740	15740	15740	0
25	20250204	194200	12830820	15740	15740	15740	15740	0
26	20250204	194100	12830820	15740	15740	15740	15740	0
27	20250204	194000	12830820	15740	15740	15740	15740	0
28	20250204	193900	12830820	15740	15740	15740	15740	0
29	20250204	193800	12830820	15740	15740	15740	15740	0
30	20250204	193700	12830820	15740	15740	15740	15740	0
31	20250204	193600	12830820	15740	15740	15740	15740	0
32	20250204	193500	12830820	15740	15740	15740	15740	63
33	20250204	193400	12830820	15740	15740	15740	15740	0
34	20250204	193300	12830820	15740	15740	15740	15740	0
35	20250204	193200	12830820	15740	15740	15740	15740	0
36	20250204	193100	12830820	15740	15740	15740	15740	0
37	20250204	193000	12830820	15740	15740	15740	15740	0
38	20250204	192900	12830820	15740	15740	15740	15740	0
39	20250204	192800	12830820	15740	15740	15740	15740	0
40	20250204	192700	12830820	15740	15740	15740	15740	0
41	20250204	192600	12830820	15740	15740	15740	15740	0
42	20250204	192500	12830820	15740	15740	15740	15740	0
43	20250204	192400	12830820	15740	15740	15740	15740	0
44	20250204	192300	12830820	15740	15740	15740	15740	0
45	20250204	192200	12830820	15740	15740	15740	15740	0
46	20250204	192100	12830820	15740	15740	15740	15740	0
47	20250204	192000	12830820	15740	15740	15740	15740	0
48	20250204	191900	12830820	15740	15740	15740	15740	0
49	20250204	191800	12830820	15740	15740	15740	15740	0
50	20250204	191700	12830820	15740	15740	15740	15740	0
51	20250204	191600	12830820	15740	15740	15740	15740	0
52	20250204	191500	12830820	15740	15740	15740	15740	0
53	20250204	191400	12830820	15740	15740	15740	15740	0
54	20250204	191300	12830820	15740	15740	15740	15740	0
55	20250204	191200	12830820	15740	15740	15740	15740	0
56	20250204	191100	12830820	15740	15740	15740	15740	0
57	20250204	191000	12830820	15740	15740	15740	15740	0
58	20250204	190900	12830820	15740	15740	15740	15740	0
59	20250204	190800	12830820	15740	15740	15740	15740	0
60	20250204	190700	12830820	15740	15740	15740	15740	0
61	20250204	190600	12830820	15740	15740	15740	15740	0
62	20250204	190500	12830820	15740	15740	15740	15740	63
63	20250204	190400	12830820	15740	15740	15740	15740	0
64	20250204	190300	12830820	15740	15740	15740	15740	0
65	20250204	190200	12830820	15740	15740	15740	15740	0
66	20250204	190100	12830820	15740	15740	15740	15740	0
67	20250204	190000	12830820	15740	15740	15740	15740	0
68	20250204	185900	12830820	15740	15740	15740	15740	0
69	20250204	185800	12830820	15740	15740	15740	15740	0
70	20250204	185700	12830820	15740	15740	15740	15740	0
71	20250204	185600	12830820	15740	15740	15740	15740	0
72	20250204	185500	12830820	15740	15740	15740	15740	0
73	20250204	185400	12830820	15740	15740	15740	15740	0
74	20250204	185300	12830820	15740	15740	15740	15740	0
75	20250204	185200	12830820	15740	15740	15740	15740	0
76	20250204	185100	12830820	15740	15740	15740	15740	0
77	20250204	185000	12830820	15740	15740	15740	15740	0
78	20250204	184900	12830820	15740	15740	15740	15740	0
79	20250204	184800	12830820	15740	15740	15740	15740	0
80	20250204	184700	12830820	15740	15740	15740	15740	0
81	20250204	184600	12830820	15740	15740	15740	15740	0
82	20250204	184500	12830820	15740	15740	15740	15740	0
83	20250204	184400	12830820	15740	15740	15740	15740	0
84	20250204	184300	12830820	15740	15740	15740	15740	0
85	20250204	184200	12830820	15740	15740	15740	15740	0
86	20250204	184100	12830820	15740	15740	15740	15740	0
87	20250204	184000	12830820	15740	15740	15740	15740	0
88	20250204	183900	12830820	15740	15740	15740	15740	0
89	20250204	183800	12830820	15740	15740	15740	15740	0
90	20250204	183700	12830820	15740	15740	15740	15740	0
91	20250204	183600	12830820	15740	15740	15740	15740	0
92	20250204	183500	12830820	15740	15740	15740	15740	63
93	20250204	183400	12830820	15740	15740	15740	15740	0
94	20250204	183300	12830820	15740	15740	15740	15740	0
95	20250204	183200	12830820	15740	15740	15740	15740	0
96	20250204	183100	12830820	15740	15740	15740	15740	0
97	20250204	183000	12830820	15740	15740	15740	15740	0
98	20250204	182900	12830820	15740	15740	15740	15740	0
99	20250204	182800	12830820	15740	15740	15740	15740	0
100	20250204	182700	12830820	15740	15740	15740	15740	0
101	20250204	182600	12830820	15740	15740	15740	15740	0
102	20250204	182500	12830820	15740	15740	15740	15740	0
103	20250204	182400	12830820	15740	15740	15740	15740	0
104	20250204	182300	12830820	15740	15740	15740	15740	0
105	20250204	182200	12830820	15740	15740	15740	15740	0
106	20250204	182100	12830820	15740	15740	15740	15740	0
107	20250204	182000	12830820	15740	15740	15740	15740	0
108	20250204	181900	12830820	15740	15740	15740	15740	0
109	20250204	181800	12830820	15740	15740	15740	15740	0
110	20250204	181700	12830820	15740	15740	15740	15740	0
111	20250204	181600	12830820	15740	15740	15740	15740	0
112	20250204	181500	12830820	15740	15740	15740	15740	0
113	20250204	181400	12830820	15740	15740	15740	15740	0
114	20250204	181300	12830820	15740	15740	15740	15740	0
115	20250204	181200	12830820	15740	15740	15740	15740	0
116	20250204	181100	12830820	15740	15740	15740	15740	0
117	20250204	181000	12830820	15740	15740	15740	15740	0
118	20250204	180900	12830820	15740	15740	15740	15740	0
119	20250204	180800	12830820	15740	15740	15740	15740	0
120	20250204	180700	12830820	15740	15740	15740	15740	0
121	20250204	180600	12830820	15740	15740	15740	15740	0
122	20250204	180500	12830820	15740	15740	15740	15740	63
123	20250204	180400	12830820	15740	15740	15740	15740	0
124	20250204	180300	12830820	15740	15740	15740	15740	0
125	20250204	180200	12830820	15740	15740	15740	15740	0
126	20250204	180100	12830820	15740	15740	15740	15740	0
127	20250204	180000	12830820	15740	15740	15740	15740	0
128	20250204	175900	12830820	15740	15740	15740	15740	0
129	20250204	175800	12830820	15740	15740	15740	15740	0
130	20250204	175700	12830820	15740	15740	15740	15740	0
131	20250204	175600	12830820	15740	15740	15740	15740	0
132	20250204	175500	12830820	15740	15740	15740	15740	0
133	20250204	175400	12830820	15740	15740	15740	15740	0
134	20250204	175300	12830820	15740	15740	15740	15740	0
135	20250204	175200	12830820	15740	15740	15740	15740	0
136	20250204	175100	12830820	15740	15740	15740	15740	0
137	20250204	175000	12830820	15740	15740	15740	15740	0
138	20250204	174900	12830820	15740	15740	15740	15740	0
139	20250204	174800	12830820	15740	15740	15740	15740	0
140	20250204	174700	12830820	15740	15740	15740	15740	0
141	20250204	174600	12830820	15740	15740	15740	15740	0
142	20250204	174500	12830820	15740	15740	15740	15740	0
143	20250204	174400	12830820	15740	15740	15740	15740	0
144	20250204	174300	12830820	15740	15740	15740	15740	0
145	20250204	174200	12830820	15740	15740	15740	15740	0
146	20250204	174100	12830820	15740	15740	15740	15740	0
147	20250204	174000	12830820	15740	15740	15740	15740	0
148	20250204	173900	12830820	15740	15740	15740	15740	0
149	20250204	173800	12830820	15740	15740	15740	15740	0
150	20250204	173700	12830820	15740	15740	15740	15740	0
151	20250204	173600	12830820	15740	15740	15740	15740	0
152	20250204	173500	12830820	15740	15740	15740	15740	63
153	20250204	173400	12830820	15740	15740	15740	15740	0
154	20250204	173300	12830820	15740	15740	15740	15740	0
155	20250204	173200	12830820	15740	15740	15740	15740	0
156	20250204	173100	12830820	15740	15740	15740	15740	0
157	20250204	173000	12830820	15740	15740	15740	15740	0
158	20250204	172900	12830820	15740	15740	15740	15740	0
159	20250204	172800	12830820	15740	15740	15740	15740	0
160	20250204	172700	12830820	15740	15740	15740	15740	0
161	20250204	172600	12830820	15740	15740	15740	15740	0
162	20250204	172500	12830820	15740	15740	15740	15740	0
163	20250204	172400	12830820	15740	15740	15740	15740	0
164	20250204	172300	12830820	15740	15740	15740	15740	0
165	20250204	172200	12830820	15740	15740	15740	15740	0
166	20250204	172100	12830820	15740	15740	15740	15740	0
167	20250204	172000	12830820	15740	15740	15740	15740	0
168	20250204	171900	12830820	15740	15740	15740	15740	0
169	20250204	171800	12830820	15740	15740	15740	15740	0
170	20250204	171700	12830820	15740	15740	15740	15740	0
171	20250204	171600	12830820	15740	15740	15740	15740	0
172	20250204	171500	12830820	15740	15740	15740	15740	0
173	20250204	171400	12830820	15740	15740	15740	15740	0
174	20250204	171300	12830820	15740	15740	15740	15740	0
175	20250204	171200	12830820	15740	15740	15740	15740	0
176	20250204	171100	12830820	15740	15740	15740	15740	0
177	20250204	171000	12830820	15740	15740	15740	15740	0
178	20250204	170900	12830820	15740	15740	15740	15740	0
179	20250204	170800	12830820	15740	15740	15740	15740	0
180	20250204	170700	12830820	15740	15740	15740	15740	0
181	20250204	170600	12830820	15740	15740	15740	15740	0
182	20250204	170500	12830820	15740	15740	15740	15740	63
183	20250204	170400	12830820	15740	15740	15740	15740	0
184	20250204	170300	12830820	15740	15740	15740	15740	0
185	20250204	170200	12830820	15740	15740	15740	15740	0
186	20250204	170100	12830820	15740	15740	15740	15740	0
187	20250204	170000	12830820	15740	15740	15740	15740	0
188	20250204	165900	12830820	15740	15740	15740	15740	0
189	20250204	165800	12830820	15740	15740	15740	15740	0
190	20250204	165700	12830820	15740	15740	15740	15740	0
191	20250204	165600	12830820	15740	15740	15740	15740	0
192	20250204	165500	12830820	15740	15740	15740	15740	0
193	20250204	165400	12830820	15740	15740	15740	15740	0
194	20250204	165300	12830820	15740	15740	15740	15740	0
195	20250204	165200	12830820	15740	15740	15740	15740	0
196	20250204	165100	12830820	15740	15740	15740	15740	0
197	20250204	165000	12830820	15740	15740	15740	15740	0
198	20250204	164900	12830820	15740	15740	15740	15740	0
199	20250204	164800	12830820	15740	15740	15740	15740	0
200	20250204	164700	12830820	15740	15740	15740	15740	0
201	20250204	164600	12830820	15740	15740	15740	15740	0
202	20250204	164500	12830820	15740	15740	15740	15740	0
203	20250204	164400	12830820	15740	15740	15740	15740	0
204	20250204	164300	12830820	15740	15740	15740	15740	0
205	20250204	164200	12830820	15740	15740	15740	15740	0
206	20250204	164100	12830820	15740	15740	15740	15740	0
207	20250204	164000	12830820	15740	15740	15740	15740	0
208	20250204	163900	12830820	15740	15740	15740	15740	0
209	20250204	163800	12830820	15740	15740	15740	15740	0
210	20250204	163700	12830820	15740	15740	15740	15740	0
211	20250204	163600	12830820	15740	15740	15740	15740	0
212	20250204	163500	12830820	15740	15740	15740	15740	63
213	20250204	163400	12830820	15740	15740	15740	15740	0
214	20250204	163300	12830820	15740	15740	15740	15740	0
215	20250204	163200	12830820	15740	15740	15740	15740	0
216	20250204	163100	12830820	15740	15740	15740	15740	0
217	20250204	163000	12830820	15740	15740	15740	15740	0
218	20250204	162900	12830820	15740	15740	15740	15740	0
219	20250204	162800	12830820	15740	15740	15740	15740	0
220	20250204	162700	12830820	15740	15740	15740	15740	0
221	20250204	162600	12830820	15740	15740	15740	15740	0
222	20250204	162500	12830820	15740	15740	15740	15740	0
223	20250204	162400	12830820	15740	15740	15740	15740	0
224	20250204	162300	12830820	15740	15740	15740	15740	0
225	20250204	162200	12830820	15740	15740	15740	15740	0
226	20250204	162100	12830820	15740	15740	15740	15740	0
227	20250204	162000	12830820	15740	15740	15740	15740	0
228	20250204	161900	12830820	15740	15740	15740	15740	0
229	20250204	161800	12830820	15740	15740	15740	15740	0
230	20250204	161700	12830820	15740	15740	15740	15740	0
231	20250204	161600	12830820	15740	15740	15740	15740	0
232	20250204	161500	12830820	15740	15740	15740	15740	0
233	20250204	161400	12830820	15740	15740	15740	15740	0
234	20250204	161300	12830820	15740	15740	15740	15740	0
235	20250204	161200	12830820	15740	15740	15740	15740	0
236	20250204	161100	12830820	15740	15740	15740	15740	0
237	20250204	161000	12830820	15740	15740	15740	15740	0
238	20250204	160900	12830820	15740	15740	15740	15740	0
239	20250204	160800	12830820	15740	15740	15740	15740	0
240	20250204	160700	12830820	15740	15740	15740	15740	0
241	20250204	160600	12830820	15740	15740	15740	15740	0
242	20250204	160500	12830820	15740	15740	15740	15740	63
243	20250204	160400	12830820	15740	15740	15740	15740	0
244	20250204	160300	12830820	15740	15740	15740	15740	0
245	20250204	160200	12830820	15740	15740	15740	15740	0
246	20250204	160100	12830820	15740	15740	15740	15740	0
247	20250204	160000	12830820	15740	15740	15740	15740	0
248	20250204	155900	12830820	15740	15740	15740	15740	0
249	20250204	155800	12830820	15740	15740	15740	15740	0
250	20250204	155700	12830820	15740	15740	15740	15740	0
251	20250204	155600	12830820	15740	15740	15740	15740	0
252	20250204	155500	12830820	15740	15740	15740	15740	0
253	20250204	155400	12830820	15740	15740	15740	15740	0
254	20250204	155300	12830820	15740	15740	15740	15740	0
255	20250204	155200	12830820	15740	15740	15740	15740	0
256	20250204	155100	12830820	15740	15740	15740	15740	0
257	20250204	155000	12830820	15740	15740	15740	15740	0
258	20250204	154900	12830820	15740	15740	15740	15740	0
259	20250204	154800	12830820	15740	15740	15740	15740	0
260	20250204	154700	12830820	15740	15740	15740	15740	0
261	20250204	154600	12830820	15740	15740	15740	15740	0
262	20250204	154500	12830820	15740	15740	15740	15740	0
263	20250204	154400	12830820	15740	15740	15740	15740	0
264	20250204	154300	12830820	15740	15740	15740	15740	0
265	20250204	154200	12830820	15740	15740	15740	15740	0
266	20250204	154100	12830820	15740	15740	15740	15740	0
267	20250204	154000	12830820	15740	15740	15740	15740	0
268	20250204	153900	12830820	15740	15740	15740	15740	0
269	20250204	153800	12830820	15740	15740	15740	15740	0
270	20250204	153700	12830820	15740	15740	15740	15740	0
271	20250204	153600	12830820	15740	15740	15740	15740	0
272	20250204	153500	12830820	15740	15740	15740	15740	63
273	20250204	153400	12830820	15740	15740	15740	15740	0
274	20250204	153300	12830820	15740	15740	15740	15740	0
275	20250204	153200	12830820	15740	15740	15740	15740	0
276	20250204	153100	12830820	15740	15740	15740	15740	0
277	20250204	153000	12830820	15740	15740	15740	15740	63
278	20250204	152900	11839200	15730	15730	15730	15730	0
279	20250204	152800	11839200	15730	15730	15730	15730	0
280	20250204	152700	11839200	15730	15730	15730	15730	0
281	20250204	152600	11839200	15730	15730	15730	15730	0
282	20250204	152500	11839200	15730	15730	15730	15730	0
283	20250204	152400	11839200	15730	15730	15730	15730	0
284	20250204	152300	11839200	15730	15730	15730	15730	0
285	20250204	152200	11839200	15730	15730	15730	15730	0
286	20250204	152100	11839200	15730	15730	15730	15730	0
287	20250204	152000	11839200	15730	15730	15730	15730	0
288	20250204	151900	11839200	15730	15730	15730	15730	0
289	20250204	151800	11839200	15730	15730	15730	15730	0
290	20250204	151700	11839200	15730	15730	15730	15730	0
291	20250204	151600	11839200	15730	15730	15730	15730	0
292	20250204	151500	11839200	15730	15730	15730	15730	0
293	20250204	151400	11839200	15730	15730	15730	15730	0
294	20250204	151300	11839200	15730	15730	15730	15730	0
295	20250204	151200	11839200	15730	15730	15730	15730	0
296	20250204	151100	11839200	15730	15730	15730	15730	0
297	20250204	151000	11839200	15730	15730	15730	15730	0
298	20250204	150900	11839200	15730	15730	15730	15730	0
299	20250204	150800	11839200	15730	15730	15730	15730	0
300	20250204	150700	11839200	15730	15730	15730	15730	0
301	20250204	150600	11839200	15730	15730	15730	15730	0
302	20250204	150500	11839200	15730	15730	15730	15730	0
303	20250204	150400	11839200	15730	15730	15730	15730	0
304	20250204	150300	11839200	15730	15730	15730	15730	0
305	20250204	150200	11839200	15730	15730	15730	15730	0
306	20250204	150100	11839200	15730	15730	15730	15730	0
307	20250204	150000	11839200	15730	15730	15730	15730	0
308	20250204	145900	11839200	15730	15730	15730	15730	0
309	20250204	145800	11839200	15730	15730	15730	15730	0
310	20250204	145700	11839200	15730	15730	15730	15730	0
311	20250204	145600	11839200	15730	15730	15730	15730	0
312	20250204	145500	11839200	15730	15730	15730	15730	0
313	20250204	145400	11839200	15730	15730	15730	15730	0
314	20250204	145300	11839200	15730	15730	15730	15730	0
315	20250204	145200	11839200	15730	15730	15730	15730	0
316	20250204	145100	11839200	15730	15730	15730	15730	0
317	20250204	145000	11839200	15730	15730	15730	15730	0
318	20250204	144900	11839200	15730	15730	15730	15730	7
319	20250204	144800	11729090	15730	15730	15730	15730	0
320	20250204	144700	11729090	15730	15730	15730	15730	0
321	20250204	144600	11729090	15730	15730	15730	15730	0
322	20250204	144500	11729090	15730	15730	15730	15730	0
323	20250204	144400	11729090	15730	15730	15730	15730	0
324	20250204	144300	11729090	15730	15730	15730	15730	0
325	20250204	144200	11729090	15730	15730	15730	15730	0
326	20250204	144100	11729090	15730	15730	15730	15730	0
327	20250204	144000	11729090	15730	15730	15730	15730	0
328	20250204	143900	11729090	15730	15730	15730	15730	0
329	20250204	143800	11729090	15730	15730	15730	15730	0
330	20250204	143700	11729090	15730	15730	15730	15730	0
331	20250204	143600	11729090	15730	15730	15730	15730	0
332	20250204	143500	11729090	15730	15730	15730	15730	0
333	20250204	143400	11729090	15730	15730	15730	15730	0
334	20250204	143300	11729090	15730	15730	15730	15730	0
335	20250204	143200	11729090	15730	15730	15730	15730	0
336	20250204	143100	11729090	15730	15730	15730	15730	0
337	20250204	143000	11729090	15730	15730	15730	15730	0
338	20250204	142900	11729090	15730	15730	15730	15730	1
339	20250204	142800	11713360	15720	15720	15720	15720	0
340	20250204	142700	11713360	15720	15720	15720	15720	0
341	20250204	142600	11713360	15720	15720	15720	15720	0
342	20250204	142500	11713360	15720	15720	15720	15720	0
343	20250204	142400	11713360	15720	15720	15720	15720	0
344	20250204	142300	11713360	15720	15720	15720	15720	0
345	20250204	142200	11713360	15720	15720	15720	15720	0
346	20250204	142100	11713360	15720	15720	15720	15720	36
347	20250204	142000	11147440	15720	15720	15720	15720	0
348	20250204	141900	11147440	15720	15720	15720	15720	0
349	20250204	141800	11147440	15720	15720	15720	15720	0
350	20250204	141700	11147440	15720	15720	15720	15720	0
351	20250204	141600	11147440	15720	15720	15720	15720	0
352	20250204	141500	11147440	15720	15720	15720	15720	0
353	20250204	141400	11147440	15720	15720	15720	15720	0
354	20250204	141300	11147440	15720	15720	15720	15720	0
355	20250204	141200	11147440	15720	15720	15720	15720	0
356	20250204	141100	11147440	15720	15720	15720	15720	0
357	20250204	141000	11147440	15720	15720	15720	15720	0
358	20250204	140900	11147440	15720	15720	15720	15720	0
359	20250204	140800	11147440	15720	15720	15720	15720	0
360	20250204	140700	11147440	15720	15720	15720	15720	0
361	20250204	140600	11147440	15720	15720	15720	15720	0
362	20250204	140500	11147440	15720	15720	15720	15720	0
363	20250204	140400	11147440	15720	15720	15720	15720	0
364	20250204	140300	11147440	15720	15720	15720	15720	0
365	20250204	140200	11147440	15720	15720	15720	15720	0
366	20250204	140100	11147440	15720	15720	15720	15720	0
367	20250204	140000	11147440	15720	15720	15720	15720	0
368	20250204	135900	11147440	15720	15720	15720	15720	0
369	20250204	135800	11147440	15720	15720	15720	15720	0
370	20250204	135700	11147440	15720	15720	15720	15720	0
371	20250204	135600	11147440	15720	15720	15720	15720	0
372	20250204	135500	11147440	15720	15670	15720	15670	20
373	20250204	135400	10833890	15660	15660	15660	15660	1
374	20250204	135300	10818230	15610	15610	15610	15610	0
375	20250204	135200	10818230	15610	15610	15610	15610	0
376	20250204	135100	10818230	15610	15610	15610	15610	0
377	20250204	135000	10818230	15610	15620	15620	15610	231
378	20250204	134900	7212020	15730	15730	15730	15730	0
379	20250204	134800	7212020	15730	15730	15730	15730	0
380	20250204	134700	7212020	15730	15730	15730	15730	0
381	20250204	134600	7212020	15730	15730	15730	15730	0
382	20250204	134500	7212020	15730	15730	15730	15730	0
383	20250204	134400	7212020	15730	15730	15730	15730	0
384	20250204	134300	7212020	15730	15730	15730	15730	0
385	20250204	134200	7212020	15730	15730	15730	15730	0
386	20250204	134100	7212020	15730	15730	15730	15730	0
387	20250204	134000	7212020	15730	15730	15730	15730	0
388	20250204	133900	7212020	15730	15730	15730	15730	0
389	20250204	133800	7212020	15730	15730	15730	15730	0
390	20250204	133700	7212020	15730	15730	15730	15730	0
391	20250204	133600	7212020	15730	15730	15730	15730	0
392	20250204	133500	7212020	15730	15730	15730	15730	0
393	20250204	133400	7212020	15730	15730	15730	15730	0
394	20250204	133300	7212020	15730	15730	15730	15730	0
395	20250204	133200	7212020	15730	15730	15730	15730	0
396	20250204	133100	7212020	15730	15730	15730	15730	0
397	20250204	133000	7212020	15730	15730	15730	15730	0
398	20250204	132900	7212020	15730	15730	15730	15730	0
399	20250204	132800	7212020	15730	15730	15730	15730	0
400	20250204	132700	7212020	15730	15730	15730	15730	0
401	20250204	132600	7212020	15730	15730	15730	15730	0
402	20250204	132500	7212020	15730	15730	15730	15730	0
403	20250204	132400	7212020	15730	15730	15730	15730	0
404	20250204	132300	7212020	15730	15730	15730	15730	0
405	20250204	132200	7212020	15730	15730	15730	15730	0
406	20250204	132100	7212020	15730	15730	15730	15730	0
407	20250204	132000	7212020	15730	15730	15730	15730	0
408	20250204	131900	7212020	15730	15730	15730	15730	0
409	20250204	131800	7212020	15730	15730	15730	15730	0
410	20250204	131700	7212020	15730	15730	15730	15730	0
411	20250204	131600	7212020	15730	15730	15730	15730	0
412	20250204	131500	7212020	15730	15730	15730	15730	0
413	20250204	131400	7212020	15730	15730	15730	15730	0
414	20250204	131300	7212020	15730	15730	15730	15730	0
415	20250204	131200	7212020	15730	15730	15730	15730	0
416	20250204	131100	7212020	15730	15730	15730	15730	0
417	20250204	131000	7212020	15730	15730	15730	15730	0
418	20250204	130900	7212020	15730	15730	15730	15730	0
419	20250204	130800	7212020	15730	15720	15730	15720	3
420	20250204	130700	7164850	15720	15720	15720	15720	0
421	20250204	130600	7164850	15720	15630	15720	15620	101
422	20250204	130500	5587020	15740	15740	15740	15740	0
423	20250204	130400	5587020	15740	15740	15740	15740	0
424	20250204	130300	5587020	15740	15740	15740	15740	0
425	20250204	130200	5587020	15740	15740	15740	15740	0
426	20250204	130100	5587020	15740	15740	15740	15740	0
427	20250204	130000	5587020	15740	15740	15740	15740	0
428	20250204	125900	5587020	15740	15740	15740	15740	0
429	20250204	125800	5587020	15740	15740	15740	15740	0
430	20250204	125700	5587020	15740	15740	15740	15740	0
431	20250204	125600	5587020	15740	15740	15740	15740	0
432	20250204	125500	5587020	15740	15740	15740	15740	0
433	20250204	125400	5587020	15740	15740	15740	15740	0
434	20250204	125300	5587020	15740	15740	15740	15740	0
435	20250204	125200	5587020	15740	15740	15740	15740	0
436	20250204	125100	5587020	15740	15740	15740	15740	0
437	20250204	125000	5587020	15740	15740	15740	15740	0
438	20250204	124900	5587020	15740	15740	15740	15740	0
439	20250204	124800	5587020	15740	15740	15740	15740	0
440	20250204	124700	5587020	15740	15740	15740	15740	0
441	20250204	124600	5587020	15740	15740	15740	15740	0
442	20250204	124500	5587020	15740	15740	15740	15740	0
443	20250204	124400	5587020	15740	15740	15740	15740	0
444	20250204	124300	5587020	15740	15740	15740	15740	0
445	20250204	124200	5587020	15740	15740	15740	15740	0
446	20250204	124100	5587020	15740	15740	15740	15740	0
447	20250204	124000	5587020	15740	15740	15740	15740	0
448	20250204	123900	5587020	15740	15740	15740	15740	0
449	20250204	123800	5587020	15740	15740	15740	15740	0
450	20250204	123700	5587020	15740	15740	15740	15740	0
451	20250204	123600	5587020	15740	15740	15740	15740	0
452	20250204	123500	5587020	15740	15740	15740	15740	0
453	20250204	123400	5587020	15740	15740	15740	15740	0
454	20250204	123300	5587020	15740	15740	15740	15740	0
455	20250204	123200	5587020	15740	15740	15740	15740	0
456	20250204	123100	5587020	15740	15740	15740	15740	0
457	20250204	123000	5587020	15740	15740	15740	15740	0
458	20250204	122900	5587020	15740	15740	15740	15740	0
459	20250204	122800	5587020	15740	15740	15740	15740	0
460	20250204	122700	5587020	15740	15740	15740	15740	0
461	20250204	122600	5587020	15740	15740	15740	15740	1
462	20250204	122500	5571280	15740	15740	15740	15740	0
463	20250204	122400	5571280	15740	15740	15740	15740	0
464	20250204	122300	5571280	15740	15740	15740	15740	0
465	20250204	122200	5571280	15740	15740	15740	15740	0
466	20250204	122100	5571280	15740	15740	15740	15740	0
467	20250204	122000	5571280	15740	15740	15740	15740	0
468	20250204	121900	5571280	15740	15740	15740	15740	0
469	20250204	121800	5571280	15740	15740	15740	15740	0
470	20250204	121700	5571280	15740	15740	15740	15740	0
471	20250204	121600	5571280	15740	15740	15740	15740	0
472	20250204	121500	5571280	15740	15740	15740	15740	0
473	20250204	121400	5571280	15740	15740	15740	15740	0
474	20250204	121300	5571280	15740	15740	15740	15740	0
475	20250204	121200	5571280	15740	15740	15740	15740	0
476	20250204	121100	5571280	15740	15740	15740	15740	0
477	20250204	121000	5571280	15740	15740	15740	15740	0
478	20250204	120900	5571280	15740	15740	15740	15740	0
479	20250204	120800	5571280	15740	15740	15740	15740	0
480	20250204	120700	5571280	15740	15740	15740	15740	0
481	20250204	120600	5571280	15740	15740	15740	15740	0
482	20250204	120500	5571280	15740	15740	15740	15740	0
483	20250204	120400	5571280	15740	15740	15740	15740	0
484	20250204	120300	5571280	15740	15740	15740	15740	0
485	20250204	120200	5571280	15740	15740	15740	15740	0
486	20250204	120100	5571280	15740	15740	15740	15740	0
487	20250204	120000	5571280	15740	15740	15740	15740	0
488	20250204	115900	5571280	15740	15740	15740	15740	0
489	20250204	115800	5571280	15740	15740	15740	15740	0
490	20250204	115700	5571280	15740	15740	15740	15740	0
491	20250204	115600	5571280	15740	15740	15740	15740	0
492	20250204	115500	5571280	15740	15740	15740	15740	0
493	20250204	115400	5571280	15740	15740	15740	15740	0
494	20250204	115300	5571280	15740	15740	15740	15740	1
495	20250204	115200	5555540	15630	15630	15630	15630	50
496	20250204	115100	4774040	15750	15750	15750	15750	0
497	20250204	115000	4774040	15750	15750	15750	15750	0
498	20250204	114900	4774040	15750	15750	15750	15750	0
499	20250204	114800	4774040	15750	15750	15750	15750	0
500	20250204	114700	4774040	15750	15750	15750	15750	0
501	20250204	114600	4774040	15750	15750	15750	15750	0
502	20250204	114500	4774040	15750	15750	15750	15750	0
503	20250204	114400	4774040	15750	15750	15750	15750	0
504	20250204	114300	4774040	15750	15750	15750	15750	0
505	20250204	114200	4774040	15750	15750	15750	15750	0
506	20250204	114100	4774040	15750	15750	15750	15750	0
507	20250204	114000	4774040	15750	15740	15750	15740	30
508	20250204	113900	4301750	15750	15750	15750	15750	0
509	20250204	113800	4301750	15750	15750	15750	15750	0
510	20250204	113700	4301750	15750	15750	15750	15750	0
511	20250204	113600	4301750	15750	15750	15750	15750	0
512	20250204	113500	4301750	15750	15750	15750	15750	0
513	20250204	113400	4301750	15750	15750	15750	15750	0
514	20250204	113300	4301750	15750	15750	15750	15750	0
515	20250204	113200	4301750	15750	15750	15750	15750	0
516	20250204	113100	4301750	15750	15750	15750	15750	0
517	20250204	113000	4301750	15750	15750	15750	15750	0
518	20250204	112900	4301750	15750	15750	15750	15750	0
519	20250204	112800	4301750	15750	15750	15750	15750	0
520	20250204	112700	4301750	15750	15750	15750	15750	0
521	20250204	112600	4301750	15750	15750	15750	15750	0
522	20250204	112500	4301750	15750	15750	15750	15750	0
523	20250204	112400	4301750	15750	15750	15750	15750	0
524	20250204	112300	4301750	15750	15750	15750	15750	0
525	20250204	112200	4301750	15750	15750	15750	15750	0
526	20250204	112100	4301750	15750	15750	15750	15750	10
527	20250204	112000	4144250	15750	15700	15750	15700	5
528	20250204	111900	4065700	15750	15700	15750	15700	50
529	20250204	111800	3280100	15680	15550	15680	15550	27
530	20250204	111700	2860120	15550	15560	15560	15550	9
531	20250204	111600	2720160	15750	15750	15750	15750	0
532	20250204	111500	2720160	15750	15750	15750	15750	0
533	20250204	111400	2720160	15750	15750	15750	15750	0
534	20250204	111300	2720160	15750	15750	15750	15750	0
535	20250204	111200	2720160	15750	15750	15750	15750	0
536	20250204	111100	2720160	15750	15750	15750	15750	0
537	20250204	111000	2720160	15750	15750	15750	15750	0
538	20250204	110900	2720160	15750	15750	15750	15750	0
539	20250204	110800	2720160	15750	15750	15750	15750	0
540	20250204	110700	2720160	15750	15750	15750	15750	0
541	20250204	110600	2720160	15750	15750	15750	15750	0
542	20250204	110500	2720160	15750	15750	15750	15750	0
543	20250204	110400	2720160	15750	15750	15750	15750	0
544	20250204	110300	2720160	15750	15750	15750	15750	0
545	20250204	110200	2720160	15750	15750	15750	15750	0
546	20250204	110100	2720160	15750	15750	15750	15750	0
547	20250204	110000	2720160	15750	15750	15750	15750	0
548	20250204	105900	2720160	15750	15750	15750	15750	0
549	20250204	105800	2720160	15750	15750	15750	15750	0
550	20250204	105700	2720160	15750	15750	15750	15750	0
551	20250204	105600	2720160	15750	15750	15750	15750	0
552	20250204	105500	2720160	15750	15750	15750	15750	0
553	20250204	105400	2720160	15750	15750	15750	15750	0
554	20250204	105300	2720160	15750	15750	15750	15750	0
555	20250204	105200	2720160	15750	15750	15750	15750	0
556	20250204	105100	2720160	15750	15750	15750	15750	0
557	20250204	105000	2720160	15750	15750	15750	15750	0
558	20250204	104900	2720160	15750	15750	15750	15750	0
559	20250204	104800	2720160	15750	15750	15750	15750	0
560	20250204	104700	2720160	15750	15750	15750	15750	0
561	20250204	104600	2720160	15750	15750	15750	15750	0
562	20250204	104500	2720160	15750	15750	15750	15750	0
563	20250204	104400	2720160	15750	15750	15750	15750	0
564	20250204	104300	2720160	15750	15750	15750	15750	0
565	20250204	104200	2720160	15750	15750	15750	15750	0
566	20250204	104100	2720160	15750	15750	15750	15750	0
567	20250204	104000	2720160	15750	15750	15750	15750	0
568	20250204	103900	2720160	15750	15750	15750	15750	0
569	20250204	103800	2720160	15750	15750	15750	15750	0
570	20250204	103700	2720160	15750	15750	15750	15750	0
571	20250204	103600	2720160	15750	15750	15750	15750	0
572	20250204	103500	2720160	15750	15750	15750	15750	0
573	20250204	103400	2720160	15750	15750	15750	15750	0
574	20250204	103300	2720160	15750	15750	15750	15750	0
575	20250204	103200	2720160	15750	15750	15750	15750	0
576	20250204	103100	2720160	15750	15750	15750	15750	0
577	20250204	103000	2720160	15750	15750	15750	15750	0
578	20250204	102900	2720160	15750	15750	15750	15750	0
579	20250204	102800	2720160	15750	15750	15750	15750	0
580	20250204	102700	2720160	15750	15750	15750	15750	0
581	20250204	102600	2720160	15750	15750	15750	15750	0
582	20250204	102500	2720160	15750	15750	15750	15750	0
583	20250204	102400	2720160	15750	15750	15750	15750	0
584	20250204	102300	2720160	15750	15750	15750	15750	0
585	20250204	102200	2720160	15750	15750	15750	15750	0
586	20250204	102100	2720160	15750	15750	15750	15750	0
587	20250204	102000	2720160	15750	15750	15750	15750	0
588	20250204	101900	2720160	15750	15750	15750	15750	0
589	20250204	101800	2720160	15750	15750	15750	15750	0
590	20250204	101700	2720160	15750	15750	15750	15750	0
591	20250204	101600	2720160	15750	15750	15750	15750	0
592	20250204	101500	2720160	15750	15750	15750	15750	0
593	20250204	101400	2720160	15750	15750	15750	15750	0
594	20250204	101300	2720160	15750	15750	15750	15750	0
595	20250204	101200	2720160	15750	15750	15750	15750	0
596	20250204	101100	2720160	15750	15750	15750	15750	0
597	20250204	101000	2720160	15750	15750	15750	15750	0
598	20250204	100900	2720160	15750	15750	15750	15750	0
599	20250204	100800	2720160	15750	15750	15750	15750	0
600	20250204	100700	2720160	15750	15750	15750	15750	0
601	20250204	100600	2720160	15750	15750	15750	15750	0
602	20250204	100500	2720160	15750	15750	15750	15750	0
603	20250204	100400	2720160	15750	15750	15750	15750	0
604	20250204	100300	2720160	15750	15750	15750	15750	0
605	20250204	100200	2720160	15750	15750	15750	15750	0
606	20250204	100100	2720160	15750	15750	15750	15750	0
607	20250204	100000	2720160	15750	15750	15750	15750	0
608	20250204	095900	2720160	15750	15750	15750	15750	0
609	20250204	095800	2720160	15750	15750	15750	15750	0
610	20250204	095700	2720160	15750	15750	15750	15750	0
611	20250204	095600	2720160	15750	15750	15750	15750	0
612	20250204	095500	2720160	15750	15750	15750	15750	0
613	20250204	095400	2720160	15750	15750	15750	15750	0
614	20250204	095300	2720160	15750	15750	15750	15750	0
615	20250204	095200	2720160	15750	15750	15750	15750	0
616	20250204	095100	2720160	15750	15750	15750	15750	0
617	20250204	095000	2720160	15750	15460	15750	15460	37
618	20250204	094900	2147850	15750	15750	15750	15750	0
619	20250204	094800	2147850	15750	15750	15750	15750	0
620	20250204	094700	2147850	15750	15750	15750	15750	0
621	20250204	094600	2147850	15750	15750	15750	15750	0
622	20250204	094500	2147850	15750	15750	15750	15750	0
623	20250204	094400	2147850	15750	15750	15750	15750	3
624	20250204	094300	2100600	15750	15750	15750	15750	0
625	20250204	094200	2100600	15750	15750	15750	15750	0
626	20250204	094100	2100600	15750	15750	15750	15750	0
627	20250204	094000	2100600	15750	15750	15750	15750	0
628	20250204	093900	2100600	15750	15750	15750	15750	0
629	20250204	093800	2100600	15750	15750	15750	15750	0
630	20250204	093700	2100600	15750	15750	15750	15750	0
631	20250204	093600	2100600	15750	15750	15750	15750	0
632	20250204	093500	2100600	15750	15750	15750	15750	0
633	20250204	093400	2100600	15750	15750	15750	15750	0
634	20250204	093300	2100600	15750	15750	15750	15750	0
635	20250204	093200	2100600	15750	15750	15750	15750	0
636	20250204	093100	2100600	15750	15750	15750	15750	0
637	20250204	093000	2100600	15750	15750	15750	15750	0
638	20250204	092900	2100600	15750	15750	15750	15750	0
639	20250204	092800	2100600	15750	15750	15750	15750	0
640	20250204	092700	2100600	15750	15750	15750	15750	0
641	20250204	092600	2100600	15750	15750	15750	15750	0
642	20250204	092500	2100600	15750	15750	15750	15750	0
643	20250204	092400	2100600	15750	15750	15750	15750	0
644	20250204	092300	2100600	15750	15750	15750	15750	0
645	20250204	092200	2100600	15750	15750	15750	15750	0
646	20250204	092100	2100600	15750	15750	15750	15750	0
647	20250204	092000	2100600	15750	15750	15750	15750	0
648	20250204	091900	2100600	15750	15560	15750	15340	29
649	20250204	091800	1653470	15770	15770	15770	15770	0
650	20250204	091700	1653470	15770	15770	15770	15770	0
651	20250204	091600	1653470	15770	15770	15770	15770	0
652	20250204	091500	1653470	15770	15740	15770	15740	100
653	20250204	091400	77920	15770	15770	15770	15770	0
654	20250204	091300	77920	15770	15770	15770	15770	0
655	20250204	091200	77920	15770	15770	15770	15770	0
656	20250204	091100	77920	15770	15770	15770	15770	0
657	20250204	091000	77920	15770	15770	15770	15770	0
658	20250204	090900	77920	15770	15770	15770	15770	0
659	20250204	090800	77920	15770	15770	15770	15770	0
660	20250204	090700	77920	15770	15770	15770	15770	0
661	20250204	090600	77920	15770	15770	15770	15770	0
662	20250204	090500	77920	15770	15770	15770	15770	0
663	20250204	090400	77920	15770	15770	15770	15770	0
664	20250204	090300	77920	15770	15770	15770	15770	0
665	20250204	090200	77920	15770	15770	15770	15770	0
666	20250204	090100	77920	15770	15550	15770	15550	3
667	20250204	090000	31000	15500	15500	15500	15500	2